Metabolix (MBLX)

1.95 -0.03  -1.52%  May 30, 10:52AM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Metabolix Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 1.92 1.98 1.895 1.98 85789
May 25, 2012 1.89 1.91 1.82 1.90 74733
May 24, 2012 1.96 1.97 1.84 1.89 63048
May 23, 2012 1.90 1.99 1.88 1.96 133359
May 22, 2012 1.99 2.03 1.89 1.92 111797
May 21, 2012 1.91 2.00 1.89 1.98 95065
May 18, 2012 1.90 1.95 1.89 1.91 112664
May 17, 2012 2.00 2.02 1.83 1.90 277220
May 16, 2012 2.17 2.188 1.96 2.00 267406
May 15, 2012 2.21 2.25 2.14 2.16 64920
May 14, 2012 2.13 2.25 2.13 2.18 94968
May 11, 2012 2.16 2.24 2.08 2.16 354349
May 10, 2012 2.31 2.31 2.16 2.19 224895
May 9, 2012 2.30 2.36 2.25 2.29 85581
May 8, 2012 2.28 2.35 2.28 2.34 95928
May 7, 2012 2.30 2.33 2.23 2.29 97222
May 4, 2012 2.37 2.38 2.29 2.31 94226
May 3, 2012 2.42 2.49 2.35 2.36 157468
May 2, 2012 2.49 2.575 2.35 2.43 198022
May 1, 2012 2.69 2.75 2.46 2.46 245039
April 30, 2012 2.69 2.89 2.65 2.71 120244
April 27, 2012 2.80 2.90 2.63 2.68 124971
April 26, 2012 2.73 2.88 2.64 2.81 126639
April 25, 2012 2.72 2.86 2.66 2.73 283167
April 24, 2012 2.67 2.71 2.58 2.67 97293
April 23, 2012 2.87 2.87 2.65 2.67 109742
April 20, 2012 3.03 3.03 2.81 2.90 119952
April 19, 2012 2.82 2.94 2.74 2.90 93605
April 18, 2012 3.08 3.16 2.76 2.82 164492
April 17, 2012 3.02 3.13 3.01 3.10 74705
April 16, 2012 2.99 3.06 2.90 3.01 65319
April 13, 2012 3.08 3.10 2.94 2.98 68242
April 12, 2012 3.07 3.20 3.040 3.11 117283
April 11, 2012 3.09 3.18 3.00 3.07 156953
April 10, 2012 2.78 3.14 2.78 3.04 292857
April 9, 2012 2.60 2.85 2.56 2.78 224232
April 5, 2012 2.74 2.80 2.69 2.69 107875
April 4, 2012 2.81 2.81 2.75 2.78 76569
April 3, 2012 2.99 2.99 2.84 2.86 66007
April 2, 2012 2.84 3.11 2.84 3.01 133045
March 30, 2012 3.00 3.04 2.83 2.83 95245
March 29, 2012 3.04 3.07 2.92 2.98 99322
March 28, 2012 3.35 3.35 3.03 3.04 120795
March 27, 2012 3.28 3.475 3.28 3.34 164135
March 26, 2012 3.24 3.275 3.22 3.26 82447
March 23, 2012 3.17 3.27 3.15 3.18 104567
March 22, 2012 3.15 3.24 3.09 3.18 114769
March 21, 2012 3.16 3.25 3.152 3.17 136323
March 20, 2012 3.17 3.195 3.08 3.15 183207
March 19, 2012 3.19 3.270 3.15 3.19 147643
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

MBLX News

$MBLX http://stks.co/3zlQ Rumors of Metabolix presenting new direction after being unloaded by $ADM. Alert @ 2.5
about 5 days ago by abdulalikon
$MBLX Insider Buy: $220K of stock bought by Matthew Strobeck on May 11, 2012 http://stks.co/3ooZ
about 16 days ago by MarketBrief
$MBLX I dont see this stock coming back right away. 1.75 might be bottom till the come back. Next week should be a good indicator.
about 20 days ago by stkwatcherpro
$MBLX filed latest Quarterly Report http://stks.co/3kVV
about 21 days ago by MarketBrief
$MBLX coming off 52 wk low and ready to head back to 8 looks a great buy in mid 2's
about 22 days ago by epime7heus
Also down big on $SPRT $SCEI $TWER $TEAR $MBLX $EDS $NEPT $SGOC
about 26 days ago by epime7heus
was hoping $MBLX to reach 4, and nice if $YRCW broke 10, next resistance 85, speculative.
about 33 days ago by meatloose
Metabolix, Inc. (MBLX) Tops Q1 EPS by 1c
Apr 26, 5:14PM Street Insider
$SHLD on the mends? got more $MBLX for earnings, could be something, could be nothing.
about 35 days ago by meatloose
Metabolix Opens First European Office
Apr 18, 9:00AM Business Wire
$MBLX forms bearish "Continuation Wedge" chart pattern. http://stks.co/37vj
about 62 days ago by RecogniaEvents
$MBLX--Director purchased 100k shares at $3.12. Stock closed at $3.18, do your own research. Huge short position.
about 77 days ago by MicroInsider
$MBLX filed latest Annual Report http://stks.co/2pZN
about 78 days ago by MarketBrief
$MBLX filed latest Annual Report http://stks.co/2nkS
about 79 days ago by MarketBrief
$MBLX http://stks.co/2mFu Long setup. Gap-fill play. Watch the $3.11 level.
about 80 days ago by VexTrades
Ardour Capital Upgrades Metabolix (MBLX) to Hold
Mar 07, 12:44PM Street Insider
Listen to $MBLX Q4 2011 earnings call - live at 05:00 PM, ondemand after - http://stks.co/2hO4
about 85 days ago by earningscast
Metabolix, Inc. (MBLX) Tops Q4 EPS by 2c
Mar 06, 4:04PM Street Insider
$MBLX reports after bell..est loss 30c/share
about 85 days ago by BillyKaos
$MBLX
about 85 days ago by BillyKaos
@jimcramer I got into $MBLX at 2.64 what do you think about it as we come up on earnings. Possibility of another JV after the $ADM breakup.
about 91 days ago by Fakemoney123
RT @amitp_gupta: $MBLX http://stks.co/2bZe Hot setup
about 91 days ago by rsoxfan
$MBLX http://stks.co/2bZV Hot setup; Low risk with stop @ 20 DMA; Additional notes on chart
about 91 days ago by amitp_gupta
$MBLX PinBall Play http://stks.co/2XYk
about 97 days ago by GoofyGolfa
$MBLX Keeps finding support at the T-Line after the T-Line cross on 2/06 http://stks.co/2KaF
about 111 days ago by GoofyGolfa
sold $MBLX 2.98 +.08
about 114 days ago by baam60
$mblx has over 20% short interest
about 114 days ago by Gringo007
$MBLX http://stks.co/2GfV nice continuaiton... updated chart
about 114 days ago by stt2318

Recent Quotes

Symbol Price Chg Chg % Market Cap
MBLX 1.95 -0.03 -1.52% 67.60M
LXK 25.33 -0.78 -2.99% 1.858B
LWAY 10.06 +0.10 +1.00% 165.29M
LVS 47.46 -1.57 -3.20% 35.99B
LVLT 21.54 -0.80 -3.58% 4.828B
LVL 12.16 -0.18 -1.46%
LVB 22.35 -0.09 -0.40% 277.36M
LUX 32.28 -1.45 -4.30% 15.76B
LUV 8.82 -0.12 -1.34% 6.910B
LINE 35.56 -0.51 -1.41% 7.191B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close